Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2013 | HKD | 2.81 | 2.83 | 2.79 | 2.8 | 2.8 | -0.04 (-1.41%) | 203,000 |
29 May 2013 | HKD | 2.91 | 2.97 | 2.82 | 2.84 | 2.84 | -0.14 (-4.70%) | 338,000 |
28 May 2013 | HKD | 3.1 | 3.1 | 2.98 | 2.98 | 2.98 | -0.09 (-2.93%) | 123,000 |
27 May 2013 | HKD | 2.84 | 3.07 | 2.8 | 3.07 | 3.07 | +0.21 (+7.34%) | 611,000 |
24 May 2013 | HKD | 2.75 | 2.89 | 2.75 | 2.86 | 2.86 | +0.11 (+4%) | 238,000 |
23 May 2013 | HKD | 2.88 | 2.9 | 2.63 | 2.75 | 2.75 | -0.12 (-4.18%) | 399,000 |
22 May 2013 | HKD | 2.88 | 2.88 | 2.87 | 2.87 | 2.87 | -0.03 (-1.03%) | 58,000 |
21 May 2013 | HKD | 2.88 | 2.97 | 2.85 | 2.9 | 2.9 | +0.01 (+0.35%) | 351,000 |
20 May 2013 | HKD | 3.06 | 3.06 | 2.85 | 2.89 | 2.89 | -0.19 (-6.17%) | 815,000 |
17 May 2013 | HKD | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.0 (0.0%) | 0 |
16 May 2013 | HKD | 3.1 | 3.1 | 3.08 | 3.08 | 3.08 | -0.08 (-2.53%) | 177,000 |
15 May 2013 | HKD | 3.12 | 3.17 | 3.12 | 3.16 | 3.16 | +0.02 (+0.64%) | 241,000 |
14 May 2013 | HKD | 3.22 | 3.26 | 3.06 | 3.14 | 3.14 | -0.06 (-1.88%) | 474,000 |
13 May 2013 | HKD | 3.15 | 3.26 | 3.15 | 3.2 | 3.2 | +0.05 (+1.59%) | 978,000 |
10 May 2013 | HKD | 2.94 | 3.16 | 2.92 | 3.15 | 3.15 | +0.2 (+6.78%) | 1,001,000 |
9 May 2013 | HKD | 2.85 | 2.96 | 2.83 | 2.95 | 2.95 | +0.14 (+4.98%) | 997,000 |
8 May 2013 | HKD | 2.9 | 2.92 | 2.77 | 2.81 | 2.81 | -0.08 (-2.77%) | 334,000 |
7 May 2013 | HKD | 2.8 | 2.93 | 2.8 | 2.89 | 2.89 | +0.03 (+1.05%) | 655,000 |
6 May 2013 | HKD | 2.9 | 2.93 | 2.8 | 2.86 | 2.86 | -0.04 (-1.38%) | 762,000 |
3 May 2013 | HKD | 2.84 | 3.01 | 2.84 | 2.9 | 2.9 | +0.05 (+1.75%) | 1,116,560 |
2 May 2013 | HKD | 2.59 | 2.9 | 2.59 | 2.85 | 2.85 | +0.27 (+10.47%) | 1,659,000 |
1 May 2013 | HKD | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 0.0 (0.0%) | 0 |
30 Apr 2013 | HKD | 2.53 | 2.6 | 2.53 | 2.58 | 2.58 | +0.11 (+4.45%) | 1,293,000 |
29 Apr 2013 | HKD | 2.27 | 2.48 | 2.27 | 2.47 | 2.47 | +0.27 (+12.27%) | 681,000 |
26 Apr 2013 | HKD | 2.2 | 2.2 | 2.2 | 2.2 | 2.2 | 0.0 (0.0%) | 50,000 |
25 Apr 2013 | HKD | 2.2 | 2.34 | 2.17 | 2.2 | 2.2 | +0.03 (+1.38%) | 93,000 |
24 Apr 2013 | HKD | 2.18 | 2.18 | 2.15 | 2.17 | 2.17 | -0.01 (-0.46%) | 154,000 |
23 Apr 2013 | HKD | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.0 (0.0%) | 29,000 |
22 Apr 2013 | HKD | 2.15 | 2.2 | 2.15 | 2.18 | 2.18 | +0.02 (+0.93%) | 67,000 |
19 Apr 2013 | HKD | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.0 (0.0%) | 64,000 |